First Trust Riverfront Dynamic Developed International ETF (RFDI)
NASDAQ: RFDI · Real-Time Price · USD
82.81
-0.43 (-0.52%)
At close: Mar 6, 2026, 4:00 PM EST
82.77
-0.04 (-0.05%)
After-hours: Mar 6, 2026, 4:15 PM EST
RFDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.91 | 83.07 | 81.81 | 82.81 | 82.81 | -0.52% | 6,206 |
| Mar 5, 2026 | 84.02 | 84.02 | 82.83 | 83.24 | 83.24 | -2.31% | 4,195 |
| Mar 4, 2026 | 84.72 | 85.20 | 84.59 | 85.20 | 85.20 | 1.14% | 3,172 |
| Mar 3, 2026 | 82.69 | 84.30 | 82.69 | 84.24 | 84.24 | -2.86% | 4,125 |
| Mar 2, 2026 | 86.55 | 86.72 | 86.36 | 86.72 | 86.72 | -1.65% | 1,946 |
| Feb 27, 2026 | 88.31 | 88.31 | 88.14 | 88.18 | 88.18 | -0.55% | 2,015 |
| Feb 26, 2026 | 88.70 | 88.71 | 88.30 | 88.66 | 88.66 | -0.27% | 5,358 |
| Feb 25, 2026 | 88.47 | 89.01 | 88.47 | 88.90 | 88.90 | 1.36% | 2,854 |
| Feb 24, 2026 | 87.44 | 87.81 | 87.44 | 87.71 | 87.71 | 0.19% | 2,102 |
| Feb 23, 2026 | 88.06 | 88.06 | 87.49 | 87.54 | 87.54 | -0.28% | 4,335 |
| Feb 20, 2026 | 87.08 | 87.80 | 87.08 | 87.79 | 87.79 | 0.79% | 2,028 |
| Feb 19, 2026 | 86.72 | 87.10 | 86.72 | 87.10 | 87.10 | -0.63% | 2,423 |
| Feb 18, 2026 | 87.99 | 88.00 | 87.40 | 87.66 | 87.66 | 0.17% | 3,298 |
| Feb 17, 2026 | 86.88 | 87.54 | 86.66 | 87.51 | 87.51 | 0.27% | 3,115 |
| Feb 13, 2026 | 87.03 | 87.28 | 87.03 | 87.28 | 87.28 | 0.24% | 2,226 |
| Feb 12, 2026 | 88.09 | 88.09 | 87.06 | 87.07 | 87.07 | -1.42% | 4,592 |
| Feb 11, 2026 | 87.91 | 88.42 | 87.61 | 88.33 | 88.33 | 0.87% | 12,165 |
| Feb 10, 2026 | 87.63 | 87.67 | 87.57 | 87.57 | 87.56 | -0.22% | 1,894 |
| Feb 9, 2026 | 86.93 | 87.76 | 86.93 | 87.76 | 87.76 | 1.26% | 1,696 |
| Feb 6, 2026 | 85.77 | 86.66 | 85.77 | 86.66 | 86.66 | 1.98% | 1,683 |
| Feb 5, 2026 | 85.30 | 85.47 | 84.93 | 84.98 | 84.98 | -1.86% | 16,843 |
| Feb 4, 2026 | 87.16 | 87.25 | 86.40 | 86.59 | 86.59 | 0.15% | 2,059 |
| Feb 3, 2026 | 86.17 | 86.46 | 85.82 | 86.46 | 86.46 | 0.32% | 1,853 |
| Feb 2, 2026 | 85.88 | 86.33 | 85.79 | 86.19 | 86.19 | 0.87% | 2,768 |
| Jan 30, 2026 | 85.31 | 85.59 | 85.18 | 85.45 | 85.45 | -0.94% | 3,208 |
| Jan 29, 2026 | 86.43 | 86.43 | 85.78 | 86.26 | 86.26 | 0.56% | 2,497 |
| Jan 28, 2026 | 85.40 | 85.86 | 85.22 | 85.78 | 85.78 | -0.38% | 18,688 |
| Jan 27, 2026 | 85.29 | 86.18 | 85.29 | 86.11 | 86.10 | 2.19% | 4,305 |
| Jan 26, 2026 | 84.51 | 84.52 | 84.18 | 84.26 | 84.26 | 0.64% | 4,042 |
| Jan 23, 2026 | 83.00 | 83.74 | 82.96 | 83.72 | 83.72 | 0.65% | 5,430 |
| Jan 22, 2026 | 83.26 | 83.39 | 83.17 | 83.18 | 83.18 | 0.65% | 2,422 |
| Jan 21, 2026 | 82.25 | 82.68 | 82.25 | 82.64 | 82.64 | 1.19% | 2,181 |
| Jan 20, 2026 | 81.73 | 82.28 | 81.63 | 81.67 | 81.67 | -1.33% | 6,737 |
| Jan 16, 2026 | 82.77 | 82.82 | 82.57 | 82.77 | 82.77 | 0.05% | 12,485 |
| Jan 15, 2026 | 82.74 | 83.22 | 82.70 | 82.73 | 82.73 | -0.26% | 2,911 |
| Jan 14, 2026 | 82.65 | 82.95 | 82.65 | 82.95 | 82.95 | 1.03% | 2,991 |
| Jan 13, 2026 | 82.21 | 82.90 | 82.08 | 82.10 | 82.10 | -0.63% | 3,751 |
| Jan 12, 2026 | 82.31 | 82.62 | 82.31 | 82.62 | 82.62 | 0.59% | 1,942 |
| Jan 9, 2026 | 81.85 | 82.21 | 81.85 | 82.14 | 82.14 | 0.54% | 5,300 |
| Jan 8, 2026 | 81.14 | 81.69 | 81.14 | 81.69 | 81.69 | 0.62% | 4,014 |
| Jan 7, 2026 | 81.34 | 81.42 | 81.04 | 81.19 | 81.19 | -0.79% | 4,335 |
| Jan 6, 2026 | 82.02 | 82.05 | 81.83 | 81.84 | 81.84 | -0.40% | 2,721 |
| Jan 5, 2026 | 81.54 | 82.17 | 81.54 | 82.17 | 82.17 | 0.88% | 2,808 |
| Jan 2, 2026 | 81.29 | 81.46 | 81.19 | 81.46 | 81.45 | 1.18% | 1,529 |
| Dec 31, 2025 | 80.71 | 80.71 | 80.48 | 80.51 | 80.51 | -0.45% | 2,108 |
| Dec 30, 2025 | 81.13 | 81.23 | 80.87 | 80.87 | 80.87 | 0.38% | 2,179 |
| Dec 29, 2025 | 80.52 | 80.69 | 80.48 | 80.57 | 80.57 | -0.28% | 2,706 |
| Dec 26, 2025 | 80.77 | 80.86 | 80.60 | 80.79 | 80.79 | 0.01% | 3,168 |
| Dec 24, 2025 | 80.72 | 80.78 | 80.71 | 80.78 | 80.78 | 0.17% | 2,278 |
| Dec 23, 2025 | 80.59 | 80.67 | 80.55 | 80.64 | 80.64 | 0.72% | 2,849 |
| Dec 22, 2025 | 79.92 | 80.06 | 79.92 | 80.06 | 80.06 | 0.39% | 2,447 |
| Dec 19, 2025 | 79.85 | 79.97 | 79.75 | 79.75 | 79.75 | 0.58% | 4,197 |
| Dec 18, 2025 | 79.40 | 79.51 | 79.29 | 79.29 | 79.29 | 0.47% | 2,711 |
| Dec 17, 2025 | 79.21 | 79.48 | 78.92 | 78.92 | 78.92 | -0.46% | 4,687 |
| Dec 16, 2025 | 79.41 | 79.41 | 79.04 | 79.29 | 79.29 | -0.28% | 4,607 |
| Dec 15, 2025 | 79.63 | 79.64 | 79.51 | 79.51 | 79.51 | 0.65% | 2,026 |
| Dec 12, 2025 | 79.43 | 79.43 | 78.91 | 78.99 | 78.99 | -2.06% | 2,415 |
| Dec 11, 2025 | 80.35 | 80.75 | 80.35 | 80.65 | 79.66 | 0.83% | 2,560 |
| Dec 10, 2025 | 79.24 | 79.99 | 79.24 | 79.99 | 79.00 | 1.04% | 1,551 |
| Dec 9, 2025 | 79.45 | 79.48 | 79.17 | 79.17 | 78.19 | 0.14% | 2,247 |
| Dec 8, 2025 | 79.30 | 79.35 | 79.05 | 79.06 | 78.08 | -0.29% | 3,756 |
| Dec 5, 2025 | 79.59 | 79.59 | 79.29 | 79.29 | 78.31 | -0.22% | 2,122 |
| Dec 4, 2025 | 79.62 | 79.66 | 79.44 | 79.46 | 78.48 | 0.11% | 2,415 |
| Dec 3, 2025 | 79.21 | 79.41 | 79.21 | 79.38 | 78.39 | 0.52% | 6,409 |
| Dec 2, 2025 | 78.94 | 78.97 | 78.78 | 78.97 | 77.99 | 0.57% | 2,022 |
| Dec 1, 2025 | 78.80 | 78.80 | 78.52 | 78.52 | 77.55 | -0.45% | 1,127 |
| Nov 28, 2025 | 78.82 | 78.87 | 78.82 | 78.87 | 77.90 | 0.40% | 1,191 |
| Nov 26, 2025 | 78.23 | 78.60 | 78.23 | 78.56 | 77.58 | 1.22% | 2,347 |
| Nov 25, 2025 | 77.09 | 77.64 | 77.09 | 77.61 | 76.65 | 1.15% | 2,170 |
| Nov 24, 2025 | 76.76 | 76.79 | 76.50 | 76.72 | 75.78 | 0.21% | 1,705 |
| Nov 21, 2025 | 76.04 | 76.65 | 76.00 | 76.56 | 75.61 | 1.48% | 4,557 |
| Nov 20, 2025 | 76.87 | 76.87 | 75.45 | 75.45 | 74.51 | -1.31% | 5,061 |
| Nov 19, 2025 | 76.74 | 76.83 | 76.22 | 76.45 | 75.51 | -0.35% | 11,561 |
| Nov 18, 2025 | 76.42 | 76.94 | 76.42 | 76.72 | 75.77 | -0.98% | 7,140 |
| Nov 17, 2025 | 78.01 | 78.19 | 77.48 | 77.48 | 76.52 | -1.12% | 2,172 |
| Nov 14, 2025 | 78.29 | 78.35 | 78.07 | 78.35 | 77.38 | 0.05% | 5,029 |
| Nov 13, 2025 | 78.88 | 78.95 | 78.31 | 78.31 | 77.34 | -1.18% | 2,323 |
| Nov 12, 2025 | 79.12 | 79.35 | 79.12 | 79.25 | 78.27 | 0.70% | 4,424 |
| Nov 11, 2025 | 78.63 | 78.97 | 78.01 | 78.70 | 77.73 | 0.36% | 53,377 |
| Nov 10, 2025 | 77.95 | 78.41 | 77.95 | 78.41 | 77.44 | 1.00% | 1,947 |
| Nov 7, 2025 | 77.12 | 77.63 | 77.11 | 77.63 | 76.67 | 0.41% | 5,249 |
| Nov 6, 2025 | 77.37 | 77.45 | 77.08 | 77.32 | 76.36 | 0.16% | 4,564 |
| Nov 5, 2025 | 77.12 | 77.30 | 77.12 | 77.19 | 76.24 | 0.73% | 706 |
| Nov 4, 2025 | 76.50 | 76.88 | 76.50 | 76.63 | 75.68 | -1.13% | 1,590 |
| Nov 3, 2025 | 77.24 | 77.57 | 77.24 | 77.50 | 76.55 | -0.01% | 1,454 |
| Oct 31, 2025 | 77.49 | 77.53 | 77.35 | 77.51 | 76.56 | -0.10% | 1,657 |
| Oct 30, 2025 | 77.64 | 77.88 | 77.59 | 77.59 | 76.63 | -0.49% | 1,717 |
| Oct 29, 2025 | 78.50 | 78.50 | 77.86 | 77.97 | 77.01 | -0.24% | 1,662 |
| Oct 28, 2025 | 78.20 | 78.30 | 78.15 | 78.16 | 77.19 | 0.07% | 2,197 |
| Oct 27, 2025 | 77.87 | 78.10 | 77.87 | 78.10 | 77.13 | 0.82% | 2,995 |
| Oct 24, 2025 | 77.39 | 77.56 | 77.39 | 77.46 | 76.51 | 0.24% | 3,189 |
| Oct 23, 2025 | 77.15 | 77.44 | 77.15 | 77.28 | 76.32 | 0.60% | 3,566 |
| Oct 22, 2025 | 76.78 | 76.87 | 76.52 | 76.82 | 75.87 | 0.01% | 5,369 |
| Oct 21, 2025 | 76.85 | 76.85 | 76.71 | 76.81 | 75.86 | -0.52% | 2,691 |
| Oct 20, 2025 | 76.80 | 77.26 | 76.80 | 77.21 | 76.26 | 0.66% | 5,300 |
| Oct 17, 2025 | 76.52 | 76.70 | 76.35 | 76.70 | 75.75 | 0.07% | 3,063 |
| Oct 16, 2025 | 76.79 | 76.79 | 76.64 | 76.64 | 75.70 | 0.17% | 910 |
| Oct 15, 2025 | 76.62 | 76.71 | 76.29 | 76.52 | 75.57 | 0.28% | 1,403 |
| Oct 14, 2025 | 75.83 | 76.44 | 75.80 | 76.30 | 75.36 | 0.38% | 1,460 |
| Oct 13, 2025 | 75.77 | 76.01 | 75.77 | 76.01 | 75.07 | 0.97% | 1,745 |